Stocks Options

LAST PRICE
203.3000
TODAY'S CHANGE (%)
Trending Down-4.3000 (-2.0713%)

Bid / Lots
203.3500/ 1
Ask / Lots
203.7500/ 1
Open / Previous Close
204.3800 / 207.6000
Day Range
Low 201.0800
High 205.2600
52 Week Range
Low 139.4800
High 214.6600
Volume
14,502,852
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.974

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$96.40In the Money	$99.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$91.35In the Money	$95.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$86.40In the Money	$90.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$81.40In the Money	$85.50In the Money	$81.99In the Money	$81.99In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$76.40In the Money	$80.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$71.40In the Money	$75.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$66.40In the Money	$70.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$61.40In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	6Out of the Money
TXNIn the Money	$56.40In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$51.45In the Money	$55.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$46.45In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$41.45In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	4Out of the Money	1Out of the Money
TXNIn the Money	$36.45In the Money	$40.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	15Out of the Money	1Out of the Money
TXNIn the Money	$31.50In the Money	$35.15In the Money	$30.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	---Out of the Money	$0.30Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TXNIn the Money	$26.50In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.46Out of the Money	40Out of the Money	71Out of the Money
TXNIn the Money	$24.00In the Money	$27.75In the Money	$24.20In the Money	$24.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	$0.04Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$21.60In the Money	$25.15In the Money	$20.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	4Out of the Money	66Out of the Money
TXNIn the Money	$19.05In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.40Out of the Money	1Out of the Money	15Out of the Money
TXNIn the Money	$16.60In the Money	$20.15In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.03Out of the Money	4Out of the Money	122Out of the Money
TXNIn the Money	$14.15In the Money	$17.30In the Money	$14.98In the Money	$14.98In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.09Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$0.10Out of the Money	8Out of the Money	35Out of the Money
TXNIn the Money	$13.35In the Money	$14.25In the Money	$18.16In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.15Out of the Money	2,828Out of the Money	245Out of the Money
TXNIn the Money	$9.80In the Money	$11.90In the Money	$10.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.29Out of the Money	$0.06Out of the Money	90Out of the Money	43Out of the Money
TXNIn the Money	$8.00In the Money	$9.30In the Money	$9.00In the Money	$-5.86In the Money	1,401In the Money	39In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.68Out of the Money	$0.34Out of the Money	380Out of the Money	97Out of the Money
TXNIn the Money	$5.55In the Money	$7.30In the Money	$6.25In the Money	$-6.85In the Money	5In the Money	142In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.82Out of the Money	$1.01Out of the Money	$0.92Out of the Money	$0.52Out of the Money	60Out of the Money	165Out of the Money
TXNIn the Money	$4.95In the Money	$5.10In the Money	$4.85In the Money	$-4.15In the Money	142In the Money	167In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$1.47Out of the Money	$1.58Out of the Money	$1.52Out of the Money	$0.58Out of the Money	45Out of the Money	274Out of the Money
TXNUnderlying issue's last price	$3.30Underlying issue's last price	$3.50Underlying issue's last price	$3.40Underlying issue's last price	$-5.30Underlying issue's last price	53Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TXNUnderlying issue's last price	$2.30Underlying issue's last price	$2.53Underlying issue's last price	$2.42Underlying issue's last price	$1.46Underlying issue's last price	24Underlying issue's last price	212Underlying issue's last price
TXNNear the Money	$2.06Near the Money	$2.24Near the Money	$2.02Near the Money	$-2.88Near the Money	29Near the Money	283Near the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$2.99In the Money	$3.90In the Money	$3.90In the Money	$1.90In the Money	26In the Money	70In the Money
TXNOut of the Money	$1.17Out of the Money	$1.33Out of the Money	$1.20Out of the Money	$-2.30Out of the Money	140Out of the Money	156Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$4.35In the Money	$6.05In the Money	$6.55In the Money	$3.55In the Money	6In the Money	67In the Money
TXNOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$-1.86Out of the Money	180Out of the Money	648Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$7.05In the Money	$8.30In the Money	$8.17In the Money	$3.82In the Money	113In the Money	144In the Money
TXNOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-1.15Out of the Money	54Out of the Money	48Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$9.05In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.09Out of the Money	$0.38Out of the Money	$0.12Out of the Money	$-0.59Out of the Money	47Out of the Money	351Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$11.40In the Money	$12.25In the Money	$13.70In the Money	$7.60In the Money	1In the Money	22In the Money
TXNOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	7Out of the Money	71Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$13.65In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	6Out of the Money	227Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$15.10In the Money	$18.75In the Money	$15.78In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$17.85In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$20.10In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$22.75In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$25.00In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$30.00In the Money	$33.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$35.00In the Money	$38.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.91Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$40.00In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$45.00In the Money	$48.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	$50.00In the Money	$53.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	$55.00In the Money	$58.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	$59.65In the Money	$63.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	$65.05In the Money	$68.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$275.00	TXNIn the Money	$70.00In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	TXNIn the Money	$75.00In the Money	$78.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Texas Instruments Inc
NASDAQ:TXNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)